Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2023	+0.05 / +0.10%	49.80	49.95	49.05	49.25	49.50	45.62	310,200
9/12/2023	+0.50 / +1.03%	48.80	49.75	48.25	49.20	48.93	45.58	344,800
9/11/2023	-1.30 / -2.60%	50.00	50.50	48.70	48.70	49.41	45.11	547,900
9/8/2023	+0.45 / +0.91%	50.00	50.90	49.75	50.00	50.26	46.32	450,000
9/7/2023	+0.20 / +0.39%	51.60	52.20	51.50	51.50	51.78	45.90	544,400
9/6/2023	+0.20 / +0.39%	51.50	51.50	50.50	51.30	51.01	45.72	405,100
9/5/2023	+0.20 / +0.39%	51.20	51.80	51.00	51.10	51.43	45.55	400,600
8/31/2023	+0.60 / +1.19%	50.50	51.30	50.40	50.90	50.90	45.37	389,400
8/30/2023	+0.90 / +1.82%	49.40	50.40	49.00	50.30	49.92	44.83	455,300
8/29/2023	+0.40 / +0.82%	49.15	49.70	49.00	49.40	49.23	44.03	355,800
8/28/2023	+0.90 / +1.87%	48.25	49.00	48.15	49.00	48.69	43.67	327,900
8/25/2023	-0.25 / -0.52%	48.50	48.75	47.95	48.10	48.32	42.87	393,500
8/24/2023	+0.50 / +1.04%	47.95	48.35	47.80	48.35	48.09	43.09	298,000
8/23/2023	-0.05 / -0.10%	48.60	48.60	47.60	47.85	47.87	42.65	170,300
8/22/2023	+0.90 / +1.91%	47.15	48.00	46.50	47.90	47.12	42.69	555,300
8/21/2023	-0.20 / -0.42%	46.70	47.70	46.40	47.00	47.06	41.89	416,500
8/18/2023	-3.50 / -6.90%	50.60	50.60	47.20	47.20	48.55	42.07	1,302,000
8/17/2023	-0.60 / -1.17%	51.40	51.50	50.60	50.70	50.97	45.19	366,100
8/16/2023	+0.60 / +1.18%	50.70	51.30	50.50	51.30	50.99	45.72	371,900
8/15/2023	-0.10 / -0.20%	51.00	51.20	50.50	50.70	50.84	45.19	302,800
8/14/2023	+0.10 / +0.20%	50.90	51.20	50.40	50.80	50.78	45.28	417,200
8/11/2023	+0.20 / +0.40%	50.50	50.70	49.60	50.70	50.11	45.19	372,400
8/10/2023	-0.60 / -1.17%	51.10	51.50	49.50	50.50	50.49	45.01	745,600
8/9/2023	-1.30 / -2.48%	52.30	52.40	51.10	51.10	51.76	45.55	556,900
8/8/2023	-0.50 / -0.95%	52.90	53.10	52.20	52.40	52.59	46.70	443,500
8/7/2023	+0.40 / +0.76%	53.00	53.60	52.50	52.90	53.06	47.15	722,800
8/4/2023	+0.20 / +0.38%	52.20	52.50	51.70	52.50	51.94	46.79	532,300
8/3/2023	-0.30 / -0.57%	52.90	53.50	52.00	52.30	52.71	46.62	520,000
8/2/2023	+0.10 / +0.19%	52.50	53.00	52.00	52.60	52.52	46.88	241,900
8/1/2023	+0.30 / +0.57%	52.20	53.70	51.80	52.50	52.91	46.79	964,400

<<Previous 30 days Next 30 days>>

PHR News

29/04	PHR: Record date for AGM 2025
24/04	PHR: BOD resolution on holding AGM 2025
11/04	PHR: Annual Report 2024
27/03	PHR: Change in personnel
27/02	PHR: BOD resolution dated February 26, 2025

More News

Related Companies

	Volume	Price	Change
AAA	879,600	7.64	-0.65%
ABS	152,000	2.95	1.03%
APC	5,900	7.00	-5.41%
APH	140,100	6.20	-0.32%
APP	3,300	5.40	0.00%
BMP	110,600	174.00	5.45%
BRC	3,400	12.95	0.78%
BRR	100	19.70	13.22%
CSV	872,100	28.80	-1.03%